Uzma Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.45	0.47	0.45	0.47	0.47	5.68%	6,931,500
Apr 27, 2026	0.44	0.45	0.43	0.44	0.44	-	2,371,600
Apr 24, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	2,074,600
Apr 23, 2026	0.43	0.46	0.43	0.45	0.45	4.65%	6,684,700
Apr 22, 2026	0.42	0.43	0.42	0.43	0.43	3.61%	2,748,600
Apr 21, 2026	0.41	0.42	0.40	0.42	0.42	3.75%	1,841,300
Apr 20, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	1,741,400
Apr 17, 2026	0.42	0.42	0.41	0.42	0.42	2.47%	3,109,400
Apr 16, 2026	0.40	0.42	0.40	0.41	0.41	1.25%	2,424,100
Apr 15, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,531,200
Apr 14, 2026	0.41	0.42	0.40	0.41	0.41	-1.20%	1,547,000
Apr 13, 2026	0.42	0.42	0.40	0.42	0.42	1.22%	4,065,300
Apr 10, 2026	0.41	0.41	0.40	0.41	0.41	-	5,052,100
Apr 9, 2026	0.40	0.41	0.40	0.41	0.41	3.80%	4,509,300
Apr 8, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	3,238,900
Apr 7, 2026	0.39	0.40	0.38	0.40	0.40	3.90%	4,085,400
Apr 6, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	2,002,200
Apr 3, 2026	0.39	0.39	0.38	0.38	0.38	-	2,348,500
Apr 2, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	3,577,000
Apr 1, 2026	0.39	0.40	0.37	0.37	0.37	-5.13%	4,752,400
Mar 31, 2026	0.40	0.40	0.39	0.39	0.39	-	2,426,800
Mar 30, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	4,006,500
Mar 27, 2026	0.40	0.40	0.39	0.40	0.40	-	1,588,400
Mar 26, 2026	0.39	0.41	0.39	0.40	0.40	1.28%	3,829,400
Mar 25, 2026	0.39	0.39	0.38	0.39	0.39	-1.27%	2,332,700
Mar 24, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	2,697,400
Mar 19, 2026	0.41	0.41	0.40	0.40	0.40	2.56%	4,312,800
Mar 18, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	3,388,100
Mar 17, 2026	0.41	0.42	0.40	0.41	0.41	-3.57%	5,278,100
Mar 16, 2026	0.42	0.43	0.42	0.42	0.42	-	3,480,000
Mar 13, 2026	0.43	0.43	0.42	0.42	0.42	-	3,604,900
Mar 12, 2026	0.43	0.44	0.42	0.42	0.42	1.20%	6,688,000
Mar 11, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	4,010,400
Mar 10, 2026	0.42	0.43	0.40	0.40	0.40	-8.05%	11,383,100
Mar 9, 2026	0.49	0.50	0.38	0.44	0.44	-4.40%	25,941,900
Mar 6, 2026	0.46	0.46	0.45	0.46	0.46	2.25%	6,866,500
Mar 5, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	7,913,400
Mar 4, 2026	0.47	0.48	0.44	0.45	0.45	-2.17%	16,433,900
Mar 3, 2026	0.44	0.47	0.43	0.46	0.46	6.98%	12,564,400
Mar 2, 2026	0.42	0.44	0.41	0.43	0.43	10.26%	8,049,000
Feb 27, 2026	0.39	0.41	0.39	0.39	0.39	-1.27%	1,740,500
Feb 26, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	829,700
Feb 25, 2026	0.40	0.41	0.40	0.40	0.40	-	557,500
Feb 24, 2026	0.40	0.41	0.40	0.40	0.40	-	537,700
Feb 23, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	455,300
Feb 20, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	1,196,000
Feb 19, 2026	0.41	0.42	0.40	0.42	0.42	2.47%	730,900
Feb 16, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	355,400
Feb 13, 2026	0.40	0.40	0.38	0.40	0.40	1.27%	1,364,400
Feb 12, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	557,300